BSE · KEYFINSERV · stock
Keynote Financial Services Limited (KEYFINSERV) stock price history
Every BSE trading session of Keynote Financial Services Limited from Nov 15, 2001 to Sep 28, 2026: 6,181 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KEYFINSERV adjusted close, 2001 to 2026
- ₹448.45
- All time high, 2025
- ₹375.92
- 52 week high, ₹222.96 low
- 6,181
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
KEYFINSERV key facts
- Keynote Financial Services Limited (KEYFINSERV) closed at ₹225.00 on Sep 28, 2026 on BSE.
- KEYFINSERV's all time high close is ₹448.45, set on Apr 15, 2025; its all time low close is ₹1.27 on Feb 26, 2003.
- KEYFINSERV's 52 week range is ₹222.96 to ₹375.92.
- KEYFINSERV returned -6.9% over the year to Sep 28, 2026 and +193.5% over five years.
- Over ten years KEYFINSERV returned +651%, +22.3% a year compounded.
- KEYFINSERV's deepest drawdown was -91.5% from Nov 20, 2007 to Dec 9, 2013.
- DataCedar holds 6,181 daily sessions of KEYFINSERV history from Nov 15, 2001 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
KEYFINSERV price chart, 2001 to 2026
KEYFINSERV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.4% |
| 3 months | -7.0% |
| 6 months | -2.2% |
| Year to date | -26.7% |
| 1 year | -6.9% |
| 3 years | +102.4% |
| 5 years | +193.5% |
| 10 years | +651.4% |
| Since Nov 15, 2001 | +1,715% |
| Compound annual growth, 24.9 years | +12.4% |
KEYFINSERV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹448.45 on Apr 15, 2025
- All time low close
- ₹1.27 on Feb 26, 2003
- 52 week high
- ₹375.92 on Nov 6, 2025
- 52 week low
- ₹222.96 on Mar 30, 2026
- Deepest drawdown
- -91.5% from Nov 20, 2007 to Dec 9, 2013, recovered Oct 17, 2023
- Best single session
- +20.0% on Nov 11, 2002
- Worst single session
- -19.9% on Mar 8, 2004
- Volatility, 1 year annualised
- 61.9%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2001
- 18.1×
- Best calendar year
- 2007, +432%
- Worst calendar year
- 2002, -72%
KEYFINSERV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Nov 15, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹320.45 | ₹346.54 | ₹222.96 | ₹225.00 | -31.2% | 61.2K | 184 |
| 2025 | ₹247.95 | ₹471.11 | ₹173.57 | ₹327.08 | +29.9% | 598.6K | 248 |
| 2024 | ₹127.89 | ₹399.40 | ₹116.97 | ₹251.82 | +106.6% | 704.6K | 245 |
| 2023 | ₹104.84 | ₹171.90 | ₹76.36 | ₹121.91 | +15.8% | 612.8K | 245 |
| 2022 | ₹103.26 | ₹155.86 | ₹78.61 | ₹105.23 | +3.3% | 728.2K | 248 |
| 2021 | ₹80.53 | ₹125.29 | ₹49.82 | ₹101.85 | +26.5% | 553.5K | 248 |
| 2020 | ₹27.47 | ₹111.10 | ₹24.85 | ₹80.53 | +207.9% | 113.7K | 251 |
| 2019 | ₹43.19 | ₹45.32 | ₹26.16 | ₹26.16 | -39.4% | 28.5K | 242 |
| 2018 | ₹57.39 | ₹63.33 | ₹38.60 | ₹43.19 | -24.7% | 20.8K | 246 |
| 2017 | ₹37.71 | ₹83.52 | ₹33.95 | ₹57.39 | +44.7% | 250.1K | 248 |
| 2016 | ₹33.14 | ₹42.44 | ₹22.88 | ₹39.67 | +14.0% | 40.2K | 246 |
| 2015 | ₹28.01 | ₹38.75 | ₹19.36 | ₹34.80 | +24.2% | 26.9K | 246 |
| 2014 | ₹13.16 | ₹35.57 | ₹13.16 | ₹28.01 | +112.8% | 23.6K | 244 |
| 2013 | ₹24.98 | ₹27.44 | ₹12.58 | ₹13.16 | -47.3% | 153.4K | 248 |
| 2012 | ₹24.05 | ₹34.66 | ₹17.50 | ₹24.98 | +9.1% | 62.9K | 245 |
| 2011 | ₹48.25 | ₹49.63 | ₹20.03 | ₹22.91 | -50.4% | 89.7K | 246 |
| 2010 | ₹40.79 | ₹71.08 | ₹35.93 | ₹46.17 | +18.4% | 221.4K | 250 |
| 2009 | ₹58.49 | ₹58.49 | ₹22.90 | ₹39.00 | -33.5% | 570.2K | 243 |
| 2008 | ₹124.10 | ₹142.83 | ₹53.95 | ₹58.65 | -50.4% | 240.8K | 246 |
| 2007 | ₹22.25 | ₹151.73 | ₹19.84 | ₹118.22 | +432.0% | 598K | 248 |
| 2006 | ₹15.42 | ₹25.59 | ₹11.32 | ₹22.22 | +51.3% | 390K | 247 |
| 2005 | ₹8.58 | ₹33.89 | ₹5.47 | ₹14.69 | +63.3% | 995.5K | 250 |
| 2004 | ₹2.24 | ₹10.57 | ₹1.51 | ₹9.00 | +252.9% | 216.2K | 262 |
| 2003 | ₹3.47 | ₹4.26 | ₹1.24 | ₹2.55 | -26.4% | 70.4K | 261 |
| 2002 | ₹12.40 | ₹12.40 | ₹2.19 | ₹3.47 | -72.1% | 56.4K | 261 |
| 2001 | ₹12.40 | ₹12.40 | ₹12.40 | ₹12.40 | n/a | 10.4K | 33 |
KEYFINSERV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹225.00 | -11.4% |
| August 2026 | ₹253.93 | -2.0% |
| July 2026 | ₹259.01 | +3.7% |
| June 2026 | ₹249.85 | -7.2% |
| May 2026 | ₹269.12 | -3.4% |
| April 2026 | ₹278.63 | +24.7% |
| March 2026 | ₹223.46 | -20.1% |
| February 2026 | ₹279.53 | -1.0% |
| January 2026 | ₹282.41 | -13.7% |
| December 2025 | ₹327.08 | +15.8% |
| November 2025 | ₹282.41 | -11.3% |
| October 2025 | ₹318.46 | +30.8% |
About the KEYFINSERV data
Daily bars. 6,181 sessions from Nov 15, 2001 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KEYFINSERV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KESARPE Kesar Petroproducts Limited
- KESORAMIND Kesoram Industries Limited
- KETOMOTORS Keto Motors Limited
- KEYCORP Key Corp Limited
- KFBL Kothari Fermentation and Biochem Limited
- KFINTECH KFin Technologies Limited
- KGDENIM K G Denim Limited
- KGPETRO KG Petrochem Limited
Common questions
KEYFINSERV share price history
